Thai President Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 190.00 | 190.00 | 189.00 | 189.00 | 184.53 | 4,300 |
| 2026-01-27 | 189.50 | 190.50 | 189.00 | 189.00 | 184.53 | 3,000 |
| 2026-01-26 | 189.50 | 190.00 | 189.00 | 189.00 | 184.53 | 2,200 |
| 2026-01-23 | 188.50 | 191.00 | 188.50 | 188.50 | 184.04 | 900 |
| 2026-01-22 | 189.50 | 189.50 | 188.50 | 188.50 | 184.04 | 8,200 |
| 2026-01-21 | 189.50 | 190.00 | 189.00 | 189.50 | 185.01 | 3,200 |
| 2026-01-20 | 190.00 | 190.00 | 189.00 | 189.50 | 185.01 | 1,600 |
| 2026-01-19 | 190.00 | 191.00 | 189.00 | 189.00 | 184.53 | 14,900 |
| 2026-01-16 | 190.00 | 190.00 | 189.50 | 189.50 | 185.01 | 600 |
| 2026-01-15 | 190.00 | 190.00 | 189.50 | 189.50 | 185.01 | 1,400 |
| 2026-01-14 | 190.00 | 190.00 | 189.00 | 190.00 | 185.50 | 1,300 |
| 2026-01-13 | 189.50 | 190.00 | 189.50 | 189.50 | 185.01 | 2,200 |
| 2026-01-12 | 190.00 | 190.00 | 189.00 | 189.00 | 184.53 | 5,500 |
| 2026-01-09 | 192.00 | 193.00 | 189.50 | 189.50 | 185.01 | 22,200 |
| 2026-01-08 | 193.00 | 193.00 | 192.00 | 192.50 | 187.94 | 1,400 |
| 2026-01-07 | 192.00 | 193.00 | 191.50 | 192.00 | 187.46 | 2,700 |
| 2026-01-06 | 192.50 | 192.50 | 191.50 | 191.50 | 186.97 | 2,100 |
| 2026-01-05 | 193.00 | 193.50 | 192.50 | 192.50 | 187.94 | 3,500 |
| 2026-01-02 | 192.50 | 192.50 | 192.50 | 192.50 | 187.94 | 0 |
| 2026-01-01 | 192.50 | 192.50 | 192.50 | 192.50 | 187.94 | 0 |
| 2025-12-31 | 192.50 | 192.50 | 192.50 | 192.50 | 187.94 | 0 |
| 2025-12-30 | 193.00 | 193.00 | 192.50 | 192.50 | 187.94 | 900 |
| 2025-12-29 | 193.00 | 193.00 | 193.00 | 193.00 | 188.43 | 900 |
| 2025-12-26 | 192.00 | 193.50 | 192.00 | 192.50 | 187.94 | 1,100 |
| 2025-12-25 | 193.50 | 193.50 | 192.50 | 192.50 | 187.94 | 400 |
| 2025-12-24 | 193.50 | 193.50 | 192.50 | 192.50 | 187.94 | 1,000 |
| 2025-12-23 | 193.00 | 194.00 | 192.50 | 193.50 | 188.92 | 1,300 |
| 2025-12-22 | 192.50 | 193.50 | 192.50 | 193.00 | 188.43 | 900 |
| 2025-12-19 | 192.00 | 193.50 | 190.00 | 192.50 | 187.94 | 8,200 |
| 2025-12-18 | 192.50 | 193.00 | 192.00 | 192.00 | 187.46 | 9,800 |
| 2025-12-17 | 193.50 | 193.50 | 192.50 | 193.00 | 188.43 | 3,700 |
| 2025-12-16 | 194.00 | 194.00 | 193.00 | 193.00 | 188.43 | 1,500 |
| 2025-12-15 | 194.00 | 194.00 | 193.50 | 193.50 | 188.92 | 500 |
| 2025-12-12 | 193.00 | 193.50 | 192.50 | 193.00 | 188.43 | 1,400 |
| 2025-12-11 | 193.50 | 193.50 | 192.50 | 193.00 | 188.43 | 13,700 |
| 2025-12-09 | 193.00 | 194.00 | 193.00 | 193.00 | 188.43 | 3,700 |
| 2025-12-08 | 194.00 | 194.00 | 193.00 | 193.00 | 188.43 | 2,700 |
| 2025-12-04 | 193.00 | 193.00 | 193.00 | 193.00 | 188.43 | 100 |
| 2025-12-03 | 193.50 | 194.00 | 193.00 | 193.00 | 188.43 | 5,300 |
| 2025-12-02 | 193.00 | 193.00 | 193.00 | 193.00 | 188.43 | 100 |
| 2025-12-01 | 194.00 | 194.50 | 193.00 | 193.00 | 188.43 | 2,100 |
| 2025-11-28 | 193.00 | 193.00 | 193.00 | 193.00 | 188.43 | 0 |
| 2025-11-27 | 193.00 | 193.00 | 193.00 | 193.00 | 188.43 | 600 |
| 2025-11-26 | 193.50 | 193.50 | 193.00 | 193.00 | 188.43 | 1,300 |
| 2025-11-25 | 193.00 | 194.00 | 193.00 | 193.50 | 188.92 | 5,100 |
| 2025-11-24 | 194.50 | 194.50 | 192.50 | 193.00 | 188.43 | 2,500 |
| 2025-11-21 | 194.00 | 195.00 | 193.00 | 195.00 | 190.38 | 4,400 |
| 2025-11-20 | 193.00 | 193.50 | 193.00 | 193.00 | 188.43 | 1,300 |
| 2025-11-19 | 193.50 | 193.50 | 193.00 | 193.00 | 188.43 | 1,800 |
| 2025-11-18 | 193.00 | 193.00 | 193.00 | 193.00 | 188.43 | 100 |
| 2025-11-17 | 193.00 | 194.00 | 193.00 | 194.00 | 189.41 | 5,700 |
| 2025-11-14 | 193.50 | 194.00 | 193.00 | 194.00 | 189.41 | 3,900 |
| 2025-11-13 | 193.50 | 193.50 | 193.50 | 193.50 | 188.92 | 300 |
| 2025-11-12 | 193.50 | 193.50 | 193.00 | 193.00 | 188.43 | 200 |
| 2025-11-11 | 193.50 | 193.50 | 193.00 | 193.50 | 188.92 | 2,800 |
| 2025-11-10 | 193.50 | 194.00 | 193.50 | 193.50 | 188.92 | 2,500 |
| 2025-11-07 | 194.00 | 194.50 | 194.00 | 194.00 | 189.41 | 900 |
| 2025-11-06 | 194.00 | 195.00 | 194.00 | 195.00 | 190.38 | 900 |
| 2025-11-05 | 194.00 | 194.50 | 193.50 | 194.00 | 189.41 | 1,800 |
| 2025-11-04 | 194.00 | 194.50 | 194.00 | 194.00 | 189.41 | 2,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 2.4300 THB |
| 2026-05-11 | 2.0200 THB |
| 2025-10-01 | 2.5400 THB |
| 2025-05-09 | 2.5200 THB |
| 2024-10-02 | 2.9000 THB |
| 2024-05-07 | 0.5000 THB |
| 2023-10-04 | 1.6500 THB |
| 2023-05-09 | 2.1400 THB |
| 2022-09-28 | 0.4000 THB |
| 2022-05-05 | 0.9500 THB |
| 2021-09-29 | 1.0000 THB |
| 2021-05-06 | 0.9200 THB |
| 2020-09-30 | 1.3500 THB |
| 2020-05-11 | 2.2000 THB |
| 2020-04-23 | 1.1000 THB |
| 2019-10-02 | 1.3600 THB |
| 2019-05-02 | 2.0100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.